AVALONBAY COMMUNITIES $138.56

down -2.90


22/5/2013 04:22 PM  |  NYSE : AVB  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

AVB historical data

Date Open High Low Close Volume
12/26/2012 136.83 136.91 134.79 135.06 6928
12/24/2012 135.82 137.00 135.25 136.52 3514
12/21/2012 134.34 136.91 134.32 136.65 27901
12/20/2012 132.65 135.66 132.35 135.57 12814
12/19/2012 133.32 134.12 133.32 133.40 9032
12/18/2012 133.65 134.04 133.09 133.45 9121
12/17/2012 133.37 133.98 132.40 133.19 10009
12/14/2012 132.79 133.62 131.97 132.60 11246
12/13/2012 133.62 133.75 131.91 132.48 7119
12/12/2012 133.74 135.12 132.47 133.96 8370
12/11/2012 133.26 133.85 132.68 133.07 8725
12/10/2012 135.96 135.96 132.83 132.97 7183
12/7/2012 135.83 135.83 133.15 133.68 19881
12/6/2012 132.70 135.98 132.55 135.98 25440
12/5/2012 134.15 134.71 132.69 132.72 12098
12/4/2012 132.98 134.23 132.84 134.23 15060
12/3/2012 132.30 133.28 132.10 133.00 15654
11/30/2012 133.40 133.50 131.74 131.79 32166
11/29/2012 132.91 133.89 132.00 133.04 96453
11/28/2012 131.66 132.61 130.62 132.05 14718
11/27/2012 127.00 135.56 126.89 132.35 33394
11/26/2012 128.04 130.22 127.60 128.95 5209
11/23/2012 128.03 129.05 127.58 128.54 2233
11/21/2012 129.37 129.90 127.36 127.39 7790
11/20/2012 129.81 129.90 128.40 129.14 9523
11/19/2012 130.11 136.64 129.26 129.97 6183
11/16/2012 127.82 129.05 126.25 128.87 6473
11/15/2012 127.64 128.10 126.12 127.69 8403
11/14/2012 130.67 130.77 127.10 127.61 5560
11/13/2012 130.45 131.51 130.11 130.32 4098
11/12/2012 132.37 132.37 130.42 131.16 2964
11/9/2012 132.74 133.11 131.81 131.93 3711
11/8/2012 135.29 135.44 132.84 132.85 5258
11/7/2012 136.58 137.22 135.25 135.31 5275
11/6/2012 137.10 137.59 135.89 136.82 5585
11/5/2012 136.97 137.69 136.15 137.03 5376
11/2/2012 137.64 139.70 137.31 137.72 5844
11/1/2012 135.59 137.69 134.68 136.90 8382
10/31/2012 133.90 135.95 133.54 135.56 7811
10/26/2012 133.64 133.83 132.41 133.07 7589
10/25/2012 132.00 135.00 132.00 133.92 8688
10/24/2012 134.64 135.27 133.24 134.08 3702
10/23/2012 133.96 135.10 133.12 134.05 3691
10/22/2012 136.08 136.40 134.08 135.04 4596
10/19/2012 135.65 138.52 135.65 136.91 9494
10/18/2012 133.47 136.24 133.47 136.16 3945
10/17/2012 133.59 133.98 132.81 133.48 6745
10/16/2012 133.75 134.19 132.99 133.29 8169
10/15/2012 132.72 133.29 131.74 133.11 7432
10/12/2012 133.74 134.69 132.17 132.29 7336
10/11/2012 134.76 135.50 133.30 133.41 5008
10/10/2012 133.08 134.73 132.93 134.72 9305
10/9/2012 134.99 135.37 133.51 133.67 5793
10/8/2012 135.75 136.09 134.43 134.74 3282
10/5/2012 136.47 136.86 135.87 136.21 4135
10/4/2012 137.09 137.66 135.78 136.28 8036
10/3/2012 136.80 137.67 136.38 136.70 5428
10/2/2012 135.92 136.71 135.07 136.63 5602
10/1/2012 136.42 136.54 133.50 135.42 7383
9/28/2012 135.83 136.69 135.37 135.99 6276
9/27/2012 135.33 137.88 135.30 136.61 5948
9/26/2012 134.40 136.55 134.03 135.36 4348
9/25/2012 138.51 138.62 135.38 135.45 7261
9/24/2012 137.64 139.39 137.54 137.77 6091
9/21/2012 139.22 139.34 138.26 138.81 9504
9/20/2012 140.54 140.89 138.37 138.53 10766
9/19/2012 139.86 142.10 139.86 141.46 9339
9/18/2012 141.43 141.97 140.11 140.53 5700
9/17/2012 140.86 142.38 140.82 141.30 5472
9/14/2012 142.30 143.18 141.08 141.33 6049
9/13/2012 140.65 141.77 139.89 141.59 9959
9/12/2012 140.92 141.28 140.14 140.41 4888
9/11/2012 142.57 142.57 140.53 140.95 4435
9/10/2012 143.27 144.08 141.22 141.25 10008
9/7/2012 144.00 144.92 143.81 144.36 3401
9/6/2012 143.57 143.90 142.85 143.48 4710
9/5/2012 142.71 143.14 141.76 142.58 3556
9/4/2012 141.04 142.57 140.32 142.54 5063
8/31/2012 142.14 142.31 140.62 141.52 6084
8/30/2012 142.22 142.71 141.41 141.78 3654
8/29/2012 143.49 143.86 142.79 142.92 3577
8/28/2012 143.47 144.31 142.61 143.56 3407
8/27/2012 144.17 144.53 142.94 143.77 3789
8/24/2012 143.16 144.68 142.56 144.18 3517
8/23/2012 142.98 144.71 142.02 143.74 6070
8/22/2012 141.55 143.57 140.73 143.30 8520
8/21/2012 141.70 142.00 141.13 141.55 4224
8/20/2012 141.40 141.87 140.75 141.52 6748
8/17/2012 140.30 141.78 140.27 141.76 7586
8/16/2012 139.87 140.88 138.64 140.78 5365
8/15/2012 138.17 139.87 138.09 139.84 4304
8/14/2012 139.32 139.63 137.88 138.56 4238
8/13/2012 139.88 140.64 138.73 139.18 3970
8/10/2012 139.27 140.46 139.21 140.34 3085
8/9/2012 140.08 140.55 138.75 139.39 4038
8/8/2012 141.43 141.43 139.06 139.70 6362
8/7/2012 144.17 144.17 141.32 141.69 5565
8/6/2012 144.75 145.20 143.36 143.43 5151
8/3/2012 145.62 146.40 144.30 144.72 5352
8/2/2012 143.47 144.92 143.44 144.86 5466
Marketplace
Trading Center